시장 데이터를 불러오는 중
전체 종목
Allspring Global Dividend Opportunity Fund Common Shares of Beneficial Interest 과거 주가
Allspring Global Dividend Opportunity Fund Common Shares of Beneficial Interest · EOD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Allspring Global Dividend Opportunity Fund Common Shares of Beneficial Interest · EOD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,570 | ₩8,637 | ₩8,570 | ₩8,637 | +0.78% | 16.6만 |
| 2026.10.08 | ₩8,570 | ₩8,583 | ₩8,462 | ₩8,462 | -1.25% | 14만 |
| 2026.10.07 | ₩8,596 | ₩8,610 | ₩8,543 | ₩8,583 | -0.16% | 10.3만 |
| 2026.10.06 | ₩8,543 | ₩8,637 | ₩8,529 | ₩8,596 | +0.63% | 12.3만 |
| 2026.10.05 | ₩8,462 | ₩8,529 | ₩8,382 | ₩8,516 | +0.63% | 21.1만 |
| 2026.10.02 | ₩8,503 | ₩8,543 | ₩8,449 | ₩8,476 | -0.32% | 15.6만 |
| 2026.10.01 | ₩8,637 | ₩8,637 | ₩8,436 | ₩8,503 | -1.55% | 28.4만 |
| 2026.09.30 | ₩8,570 | ₩8,637 | ₩8,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,583 |
| +0.16% |
| 17.3만 |
| 2026.09.29 | ₩8,556 | ₩8,583 | ₩8,516 | ₩8,543 | -0.16% | 7.1만 |
|---|
| 2026.09.28 | ₩8,583 | ₩8,637 | ₩8,529 | ₩8,529 | -0.62% | 10.4만 |
|---|
| 2026.09.25 | ₩8,516 | ₩8,623 | ₩8,476 | ₩8,596 | +0.94% | 17.9만 |
|---|
| 2026.09.24 | ₩8,556 | ₩8,556 | ₩8,449 | ₩8,503 | -0.63% | 11.2만 |
|---|
| 2026.09.23 | ₩8,690 | ₩8,757 | ₩8,529 | ₩8,529 | -1.85% | 7.9만 |
|---|
| 2026.09.22 | ₩8,717 | ₩8,771 | ₩8,717 | ₩8,731 | +0.15% | 8.7만 |
|---|
| 2026.09.21 | ₩8,650 | ₩8,731 | ₩8,650 | ₩8,717 | +0.78% | 5.5만 |
|---|
| 2026.09.18 | ₩8,596 | ₩8,623 | ₩8,583 | ₩8,596 | 0.00% | 4.1만 |
|---|
| 2026.09.17 | ₩8,637 | ₩8,704 | ₩8,570 | ₩8,596 | -0.47% | 12.8만 |
|---|
| 2026.09.16 | ₩8,583 | ₩8,637 | ₩8,529 | ₩8,556 | -0.31% | 22.8만 |
|---|
| 2026.09.15 | ₩8,583 | ₩8,596 | ₩8,543 | ₩8,556 | -0.31% | 6.5만 |
|---|
| 2026.09.14 | ₩8,583 | ₩8,610 | ₩8,543 | ₩8,543 | -0.47% | 9.4만 |
|---|
| 2026.09.11 | ₩8,717 | ₩8,757 | ₩8,610 | ₩8,623 | -1.08% | 11만 |
|---|
| 2026.09.10 | ₩8,878 | ₩8,878 | ₩8,784 | ₩8,811 | -0.76% | 13만 |
|---|
| 2026.09.09 | ₩8,959 | ₩8,985 | ₩8,865 | ₩8,905 | -0.60% | 12.2만 |
|---|
| 2026.09.08 | ₩8,985 | ₩8,985 | ₩8,918 | ₩8,972 | -0.15% | 13만 |
|---|
| 2026.09.04 | ₩8,959 | ₩8,999 | ₩8,918 | ₩8,945 | -0.15% | 10.4만 |
|---|
| 2026.09.03 | ₩8,878 | ₩8,999 | ₩8,878 | ₩8,972 | +1.06% | 15.1만 |
|---|
| 2026.09.02 | ₩8,878 | ₩8,905 | ₩8,824 | ₩8,865 | -0.15% | 8.4만 |
|---|
| 2026.09.01 | ₩8,918 | ₩8,918 | ₩8,824 | ₩8,824 | -1.05% | 9.6만 |
|---|
| 2026.08.31 | ₩8,905 | ₩8,972 | ₩8,891 | ₩8,918 | +0.15% | 8.1만 |
|---|
| 2026.08.28 | ₩8,959 | ₩8,985 | ₩8,905 | ₩8,959 | 0.00% | 6.7만 |
|---|
| 2026.08.27 | ₩8,932 | ₩8,985 | ₩8,905 | ₩8,932 | 0.00% | 6.1만 |
|---|
| 2026.08.26 | ₩8,972 | ₩8,972 | ₩8,865 | ₩8,932 | -0.45% | 10.6만 |
|---|
| 2026.08.25 | ₩8,985 | ₩8,999 | ₩8,905 | ₩8,945 | -0.45% | 8.4만 |
|---|
| 2026.08.24 | ₩8,985 | ₩8,999 | ₩8,851 | ₩8,945 | -0.45% | 8.4만 |
|---|
| 2026.08.21 | ₩8,972 | ₩9,039 | ₩8,891 | ₩8,985 | +0.15% | 8.9만 |
|---|
| 2026.08.20 | ₩8,972 | ₩9,039 | ₩8,891 | ₩8,905 | -0.75% | 7.4만 |
|---|
| 2026.08.19 | ₩8,959 | ₩9,039 | ₩8,945 | ₩9,026 | +0.75% | 9만 |
|---|
| 2026.08.18 | ₩9,012 | ₩9,026 | ₩8,972 | ₩9,012 | 0.00% | 4.4만 |
|---|
| 2026.08.17 | ₩9,012 | ₩9,026 | ₩8,999 | ₩9,026 | +0.15% | 3.7만 |
|---|
| 2026.08.14 | ₩8,985 | ₩9,012 | ₩8,972 | ₩9,012 | +0.30% | 3.3만 |
|---|
| 2026.08.13 | ₩8,959 | ₩9,012 | ₩8,918 | ₩9,012 | +0.60% | 5.5만 |
|---|
| 2026.08.12 | ₩8,959 | ₩8,999 | ₩8,905 | ₩8,959 | 0.00% | 5.8만 |
|---|
| 2026.08.11 | ₩8,972 | ₩8,999 | ₩8,905 | ₩8,945 | -0.30% | 6.4만 |
|---|
| 2026.08.10 | ₩8,851 | ₩8,999 | ₩8,811 | ₩8,905 | +0.61% | 14.8만 |
|---|
| 2026.08.07 | ₩8,798 | ₩8,945 | ₩8,798 | ₩8,905 | +1.22% | 12.3만 |
|---|
| 2026.08.06 | ₩8,771 | ₩8,851 | ₩8,717 | ₩8,798 | +0.31% | 8.2만 |
|---|
| 2026.08.05 | ₩8,878 | ₩8,878 | ₩8,757 | ₩8,811 | -0.76% | 21.9만 |
|---|
| 2026.08.04 | ₩8,811 | ₩8,878 | ₩8,757 | ₩8,838 | +0.30% | 9.6만 |
|---|
| 2026.08.03 | ₩8,717 | ₩8,811 | ₩8,717 | ₩8,757 | +0.46% | 7.5만 |
|---|
| 2026.07.31 | ₩8,664 | ₩8,744 | ₩8,583 | ₩8,704 | +0.46% | 11.3만 |
|---|
| 2026.07.30 | ₩8,583 | ₩8,637 | ₩8,516 | ₩8,637 | +0.62% | 9.9만 |
|---|
| 2026.07.29 | ₩8,556 | ₩8,690 | ₩8,449 | ₩8,503 | -0.63% | 12.3만 |
|---|
| 2026.07.28 | ₩8,596 | ₩8,704 | ₩8,489 | ₩8,556 | -0.47% | 8만 |
|---|
| 2026.07.27 | ₩8,690 | ₩8,704 | ₩8,543 | ₩8,610 | -0.93% | 8.2만 |
|---|
| 2026.07.24 | ₩8,583 | ₩8,704 | ₩8,529 | ₩8,583 | 0.00% | 8.4만 |
|---|
| 2026.07.23 | ₩8,637 | ₩8,811 | ₩8,570 | ₩8,583 | -0.62% | 12.5만 |
|---|
| 2026.07.22 | ₩8,771 | ₩8,865 | ₩8,690 | ₩8,690 | -0.92% | 8.2만 |
|---|
| 2026.07.21 | ₩8,717 | ₩8,784 | ₩8,677 | ₩8,771 | +0.62% | 8.4만 |
|---|
| 2026.07.20 | ₩8,744 | ₩8,744 | ₩8,664 | ₩8,690 | -0.61% | 2.8만 |
|---|
| 2026.07.17 | ₩8,744 | ₩8,811 | ₩8,690 | ₩8,717 | -0.31% | 4.5만 |
|---|
| 2026.07.16 | ₩8,851 | ₩8,905 | ₩8,784 | ₩8,798 | -0.61% | 6.1만 |
|---|
| 2026.07.15 | ₩8,824 | ₩8,918 | ₩8,717 | ₩8,838 | +0.15% | 6.3만 |
|---|
| 2026.07.14 | ₩8,865 | ₩8,918 | ₩8,811 | ₩8,851 | -0.15% | 5.8만 |
|---|
| 2026.07.13 | ₩8,811 | ₩8,918 | ₩8,771 | ₩8,851 | +0.46% | 18.2만 |
|---|
| 2026.07.10 | ₩8,811 | ₩8,865 | ₩8,757 | ₩8,811 | 0.00% | 5.6만 |
|---|
| 2026.07.09 | ₩8,731 | ₩8,811 | ₩8,704 | ₩8,798 | +0.77% | 7.6만 |
|---|
| 2026.07.08 | ₩8,704 | ₩8,798 | ₩8,583 | ₩8,771 | +0.77% | 11.8만 |
|---|
| 2026.07.07 | ₩8,744 | ₩8,784 | ₩8,583 | ₩8,690 | -0.61% | 14.4만 |
|---|
| 2026.07.06 | ₩8,717 | ₩8,824 | ₩8,664 | ₩8,784 | +0.77% | 11.6만 |
|---|
| 2026.07.02 | ₩8,798 | ₩8,918 | ₩8,664 | ₩8,664 | -1.52% | 14.1만 |
|---|
| 2026.07.01 | ₩8,811 | ₩8,905 | ₩8,744 | ₩8,851 | +0.46% | 22.3만 |
|---|
| 2026.06.30 | ₩8,717 | ₩8,851 | ₩8,690 | ₩8,757 | +0.46% | 27.9만 |
|---|
| 2026.06.29 | ₩8,677 | ₩8,717 | ₩8,543 | ₩8,717 | +0.46% | 9.8만 |
|---|
| 2026.06.26 | ₩8,583 | ₩8,637 | ₩8,543 | ₩8,596 | +0.16% | 8.1만 |
|---|
| 2026.06.25 | ₩8,690 | ₩8,704 | ₩8,543 | ₩8,596 | -1.08% | 9.3만 |
|---|
| 2026.06.24 | ₩8,664 | ₩8,717 | ₩8,583 | ₩8,623 | -0.46% | 9.5만 |
|---|
| 2026.06.23 | ₩8,623 | ₩8,690 | ₩8,596 | ₩8,664 | +0.47% | 4.8만 |
|---|
| 2026.06.22 | ₩8,690 | ₩8,717 | ₩8,650 | ₩8,704 | +0.15% | 4.4만 |
|---|
| 2026.06.18 | ₩8,717 | ₩8,771 | ₩8,650 | ₩8,677 | -0.46% | 4.1만 |
|---|
| 2026.06.17 | ₩8,704 | ₩8,757 | ₩8,637 | ₩8,664 | -0.46% | 6만 |
|---|
| 2026.06.16 | ₩8,650 | ₩8,757 | ₩8,596 | ₩8,664 | +0.16% | 16.6만 |
|---|
| 2026.06.15 | ₩8,690 | ₩8,731 | ₩8,610 | ₩8,664 | -0.31% | 5.1만 |
|---|
| 2026.06.12 | ₩8,650 | ₩8,650 | ₩8,529 | ₩8,596 | -0.62% | 6.8만 |
|---|
| 2026.06.11 | ₩8,503 | ₩8,623 | ₩8,436 | ₩8,596 | +1.10% | 6.3만 |
|---|
| 2026.06.10 | ₩8,744 | ₩8,784 | ₩8,583 | ₩8,690 | -0.61% | 8.3만 |
|---|
| 2026.06.09 | ₩8,757 | ₩8,824 | ₩8,623 | ₩8,757 | 0.00% | 9.2만 |
|---|
| 2026.06.08 | ₩8,757 | ₩8,865 | ₩8,623 | ₩8,690 | -0.77% | 12.6만 |
|---|
| 2026.06.05 | ₩8,905 | ₩8,932 | ₩8,623 | ₩8,664 | -2.71% | 10.8만 |
|---|
| 2026.06.04 | ₩8,959 | ₩8,985 | ₩8,918 | ₩8,972 | +0.15% | 6.8만 |
|---|
| 2026.06.03 | ₩9,012 | ₩9,012 | ₩8,932 | ₩8,985 | -0.30% | 10.9만 |
|---|
| 2026.06.02 | ₩8,945 | ₩9,039 | ₩8,932 | ₩9,012 | +0.75% | 13.2만 |
|---|
| 2026.06.01 | ₩8,932 | ₩8,959 | ₩8,865 | ₩8,945 | +0.15% | 15.7만 |
|---|
| 2026.05.29 | ₩8,865 | ₩8,918 | ₩8,851 | ₩8,905 | +0.45% | 14.7만 |
|---|
| 2026.05.28 | ₩8,717 | ₩8,891 | ₩8,717 | ₩8,798 | +0.92% | 10.3만 |
|---|
| 2026.05.27 | ₩8,784 | ₩8,851 | ₩8,704 | ₩8,744 | -0.46% | 8.6만 |
|---|
| 2026.05.26 | ₩8,784 | ₩8,865 | ₩8,677 | ₩8,744 | -0.46% | 12.3만 |
|---|
| 2026.05.22 | ₩8,731 | ₩8,784 | ₩8,677 | ₩8,690 | -0.46% | 4.4만 |
|---|
| 2026.05.21 | ₩8,650 | ₩8,717 | ₩8,529 | ₩8,704 | +0.62% | 4.5만 |
|---|
| 2026.05.20 | ₩8,543 | ₩8,677 | ₩8,543 | ₩8,664 | +1.41% | 3.8만 |
|---|
| 2026.05.19 | ₩8,476 | ₩8,583 | ₩8,436 | ₩8,476 | 0.00% | 5.2만 |
|---|
| 2026.05.18 | ₩8,637 | ₩8,677 | ₩8,462 | ₩8,543 | -1.09% | 6.2만 |
|---|
| 2026.05.15 | ₩8,583 | ₩8,637 | ₩8,556 | ₩8,570 | -0.16% | 6만 |
|---|
| 2026.05.14 | ₩8,731 | ₩8,811 | ₩8,677 | ₩8,677 | -0.61% | 5.6만 |
|---|
| 2026.05.13 | ₩8,744 | ₩8,744 | ₩8,690 | ₩8,717 | -0.31% | 6.2만 |
|---|
| 2026.05.12 | ₩8,744 | ₩8,744 | ₩8,623 | ₩8,704 | -0.46% | 11.1만 |
|---|
| 2026.05.11 | ₩8,704 | ₩8,838 | ₩8,690 | ₩8,757 | +0.62% | 16.8만 |
|---|
| 2026.05.08 | ₩8,650 | ₩8,771 | ₩8,623 | ₩8,771 | +1.40% | 9.7만 |
|---|
| 2026.05.07 | ₩8,690 | ₩8,704 | ₩8,570 | ₩8,596 | -1.08% | 11.6만 |
|---|
| 2026.05.06 | ₩8,596 | ₩8,690 | ₩8,516 | ₩8,677 | +0.94% | 13.9만 |
|---|
| 2026.05.05 | ₩8,583 | ₩8,583 | ₩8,315 | ₩8,583 | 0.00% | 10.2만 |
|---|
| 2026.05.04 | ₩8,570 | ₩8,596 | ₩8,449 | ₩8,556 | -0.16% | 14.1만 |
|---|
| 2026.05.01 | ₩8,596 | ₩8,637 | ₩8,529 | ₩8,570 | -0.31% | 8.3만 |
|---|
| 2026.04.30 | ₩8,449 | ₩8,543 | ₩8,409 | ₩8,543 | +1.11% | 9.5만 |
|---|
| 2026.04.29 | ₩8,395 | ₩8,436 | ₩8,261 | ₩8,382 | -0.16% | 13.8만 |
|---|
| 2026.04.28 | ₩8,436 | ₩8,489 | ₩8,328 | ₩8,382 | -0.64% | 10.2만 |
|---|
| 2026.04.27 | ₩8,503 | ₩8,543 | ₩8,409 | ₩8,436 | -0.79% | 7.1만 |
|---|
| 2026.04.24 | ₩8,529 | ₩8,570 | ₩8,382 | ₩8,462 | -0.79% | 11.6만 |
|---|
| 2026.04.23 | ₩8,556 | ₩8,583 | ₩8,395 | ₩8,476 | -0.94% | 13.8만 |
|---|
| 2026.04.22 | ₩8,516 | ₩8,570 | ₩8,476 | ₩8,570 | +0.63% | 9.6만 |
|---|
| 2026.04.21 | ₩8,556 | ₩8,650 | ₩8,409 | ₩8,409 | -1.72% | 10.2만 |
|---|
| 2026.04.20 | ₩8,583 | ₩8,596 | ₩8,529 | ₩8,543 | -0.47% | 9.7만 |
|---|
| 2026.04.17 | ₩8,623 | ₩8,623 | ₩8,543 | ₩8,610 | -0.16% | 15.4만 |
|---|
| 2026.04.16 | ₩8,570 | ₩8,570 | ₩8,516 | ₩8,543 | -0.31% | 14.6만 |
|---|
| 2026.04.15 | ₩8,529 | ₩8,556 | ₩8,462 | ₩8,529 | 0.00% | 13만 |
|---|
| 2026.04.14 | ₩8,516 | ₩8,610 | ₩8,489 | ₩8,529 | +0.16% | 13.8만 |
|---|
| 2026.04.13 | ₩8,368 | ₩8,489 | ₩8,261 | ₩8,489 | +1.44% | 9.8만 |
|---|
| 2026.04.10 | ₩8,422 | ₩8,476 | ₩8,368 | ₩8,395 | -0.32% | 22.2만 |
|---|
| 2026.04.09 | ₩8,248 | ₩8,422 | ₩8,181 | ₩8,422 | +2.11% | 20.7만 |
|---|
| 2026.04.08 | ₩8,275 | ₩8,301 | ₩8,140 | ₩8,234 | -0.49% | 19.5만 |
|---|
| 2026.04.07 | ₩7,939 | ₩7,939 | ₩7,792 | ₩7,912 | -0.34% | 6.1만 |
|---|
| 2026.04.06 | ₩7,939 | ₩7,966 | ₩7,819 | ₩7,966 | +0.34% | 9.9만 |
|---|
| 2026.04.02 | ₩7,886 | ₩8,020 | ₩7,805 | ₩7,872 | -0.17% | 12.1만 |
|---|
| 2026.04.01 | ₩7,980 | ₩8,020 | ₩7,859 | ₩7,993 | +0.17% | 22.3만 |
|---|
| 2026.03.31 | ₩7,577 | ₩7,819 | ₩7,524 | ₩7,819 | +3.19% | 15.7만 |
|---|
| 2026.03.30 | ₩7,537 | ₩7,550 | ₩7,389 | ₩7,443 | -1.25% | 11.1만 |
|---|
| 2026.03.27 | ₩7,631 | ₩7,711 | ₩7,416 | ₩7,443 | -2.46% | 12.1만 |
|---|
| 2026.03.26 | ₩7,805 | ₩7,832 | ₩7,617 | ₩7,658 | -1.89% | 8.6만 |
|---|
| 2026.03.25 | ₩7,832 | ₩7,899 | ₩7,685 | ₩7,832 | 0.00% | 9.3만 |
|---|
| 2026.03.24 | ₩7,711 | ₩7,752 | ₩7,617 | ₩7,725 | +0.17% | 8.8만 |
|---|
| 2026.03.23 | ₩7,671 | ₩7,752 | ₩7,658 | ₩7,711 | +0.52% | 11.3만 |
|---|
| 2026.03.20 | ₩7,872 | ₩7,886 | ₩7,591 | ₩7,617 | -3.24% | 9.5만 |
|---|
| 2026.03.19 | ₩7,939 | ₩7,953 | ₩7,805 | ₩7,845 | -1.18% | 19.1만 |
|---|
| 2026.03.18 | ₩8,006 | ₩8,006 | ₩7,953 | ₩7,980 | -0.34% | 6.4만 |
|---|
| 2026.03.17 | ₩8,073 | ₩8,073 | ₩7,939 | ₩8,006 | -0.83% | 5.6만 |
|---|
| 2026.03.16 | ₩8,020 | ₩8,047 | ₩7,980 | ₩8,020 | 0.00% | 5.1만 |
|---|
| 2026.03.13 | ₩8,033 | ₩8,047 | ₩7,899 | ₩7,939 | -1.17% | 8.7만 |
|---|
| 2026.03.12 | ₩8,060 | ₩8,114 | ₩7,953 | ₩8,006 | -0.67% | 8.6만 |
|---|
| 2026.03.11 | ₩8,275 | ₩8,328 | ₩8,208 | ₩8,275 | 0.00% | 10.1만 |
|---|
| 2026.03.10 | ₩8,221 | ₩8,288 | ₩8,154 | ₩8,261 | +0.49% | 13.7만 |
|---|
| 2026.03.09 | ₩8,114 | ₩8,167 | ₩7,980 | ₩8,154 | +0.50% | 15.1만 |
|---|
| 2026.03.06 | ₩8,154 | ₩8,208 | ₩8,127 | ₩8,167 | +0.16% | 8.9만 |
|---|
| 2026.03.05 | ₩8,288 | ₩8,315 | ₩8,181 | ₩8,208 | -0.97% | 7.7만 |
|---|
| 2026.03.04 | ₩8,248 | ₩8,301 | ₩8,221 | ₩8,275 | +0.33% | 8.7만 |
|---|
| 2026.03.03 | ₩8,248 | ₩8,261 | ₩8,140 | ₩8,221 | -0.33% | 11만 |
|---|
| 2026.03.02 | ₩8,328 | ₩8,409 | ₩8,328 | ₩8,382 | +0.64% | 9.9만 |
|---|
| 2026.02.27 | ₩8,355 | ₩8,449 | ₩8,342 | ₩8,422 | +0.80% | 8.3만 |
|---|
| 2026.02.26 | ₩8,382 | ₩8,382 | ₩8,328 | ₩8,382 | 0.00% | 11.9만 |
|---|
| 2026.02.25 | ₩8,315 | ₩8,355 | ₩8,275 | ₩8,342 | +0.32% | 9.8만 |
|---|
| 2026.02.24 | ₩8,301 | ₩8,315 | ₩8,248 | ₩8,301 | 0.00% | 13만 |
|---|
| 2026.02.23 | ₩8,288 | ₩8,288 | ₩8,234 | ₩8,261 | -0.32% | 6.1만 |
|---|
| 2026.02.20 | ₩8,234 | ₩8,301 | ₩8,234 | ₩8,301 | +0.81% | 14.2만 |
|---|
| 2026.02.19 | ₩8,234 | ₩8,248 | ₩8,181 | ₩8,221 | -0.16% | 13.1만 |
|---|
| 2026.02.18 | ₩8,208 | ₩8,275 | ₩8,154 | ₩8,221 | +0.16% | 11.9만 |
|---|
| 2026.02.17 | ₩8,181 | ₩8,194 | ₩8,100 | ₩8,194 | +0.16% | 17.4만 |
|---|
| 2026.02.13 | ₩8,154 | ₩8,181 | ₩8,087 | ₩8,154 | 0.00% | 12.3만 |
|---|
| 2026.02.12 | ₩8,275 | ₩8,275 | ₩8,087 | ₩8,154 | -1.46% | 14.7만 |
|---|
| 2026.02.11 | ₩8,261 | ₩8,301 | ₩8,221 | ₩8,221 | -0.49% | 11.5만 |
|---|
| 2026.02.10 | ₩8,261 | ₩8,275 | ₩8,208 | ₩8,221 | -0.49% | 16.7만 |
|---|
| 2026.02.09 | ₩8,181 | ₩8,275 | ₩8,167 | ₩8,261 | +0.98% | 20.3만 |
|---|
| 2026.02.06 | ₩8,100 | ₩8,167 | ₩8,100 | ₩8,154 | +0.66% | 18.3만 |
|---|
| 2026.02.05 | ₩8,114 | ₩8,127 | ₩8,060 | ₩8,087 | -0.33% | 16.4만 |
|---|
| 2026.02.04 | ₩8,167 | ₩8,181 | ₩8,073 | ₩8,114 | -0.66% | 13.5만 |
|---|
| 2026.02.03 | ₩8,208 | ₩8,208 | ₩8,087 | ₩8,140 | -0.82% | 17.5만 |
|---|
| 2026.02.02 | ₩8,114 | ₩8,194 | ₩8,114 | ₩8,194 | +0.99% | 21.1만 |
|---|
| 2026.01.30 | ₩8,127 | ₩8,127 | ₩8,060 | ₩8,114 | -0.17% | 12.5만 |
|---|
| 2026.01.29 | ₩8,154 | ₩8,154 | ₩8,047 | ₩8,127 | -0.33% | 12.4만 |
|---|
| 2026.01.28 | ₩8,140 | ₩8,154 | ₩8,100 | ₩8,114 | -0.33% | 10.3만 |
|---|
| 2026.01.27 | ₩8,087 | ₩8,127 | ₩8,087 | ₩8,127 | +0.50% | 12.4만 |
|---|
| 2026.01.26 | ₩8,047 | ₩8,073 | ₩8,047 | ₩8,073 | +0.33% | 13.6만 |
|---|
| 2026.01.23 | ₩8,060 | ₩8,060 | ₩7,993 | ₩8,020 | -0.50% | 17.3만 |
|---|
| 2026.01.22 | ₩8,047 | ₩8,060 | ₩8,033 | ₩8,060 | +0.17% | 12.3만 |
|---|
| 2026.01.21 | ₩7,993 | ₩8,033 | ₩7,966 | ₩8,006 | +0.17% | 10.4만 |
|---|
| 2026.01.20 | ₩7,980 | ₩7,980 | ₩7,939 | ₩7,966 | -0.17% | 11.8만 |
|---|
| 2026.01.16 | ₩8,047 | ₩8,060 | ₩7,993 | ₩8,033 | -0.17% | 10.7만 |
|---|
| 2026.01.15 | ₩8,006 | ₩8,047 | ₩7,993 | ₩8,033 | +0.34% | 8.4만 |
|---|
| 2026.01.14 | ₩8,047 | ₩8,047 | ₩7,939 | ₩7,966 | -1.00% | 14.9만 |
|---|
| 2026.01.13 | ₩8,047 | ₩8,073 | ₩8,006 | ₩8,047 | 0.00% | 15.9만 |
|---|
| 2026.01.12 | ₩8,006 | ₩8,047 | ₩7,993 | ₩8,033 | +0.34% | 18.6만 |
|---|
| 2026.01.09 | ₩7,966 | ₩8,033 | ₩7,939 | ₩8,033 | +0.84% | 18.9만 |
|---|
| 2026.01.08 | ₩7,966 | ₩7,966 | ₩7,899 | ₩7,966 | 0.00% | 15.3만 |
|---|
| 2026.01.07 | ₩7,980 | ₩8,020 | ₩7,912 | ₩7,966 | -0.17% | 25.7만 |
|---|
| 2026.01.06 | ₩7,899 | ₩7,966 | ₩7,886 | ₩7,966 | +0.85% | 14.9만 |
|---|
| 2026.01.05 | ₩7,886 | ₩7,899 | ₩7,872 | ₩7,886 | 0.00% | 16.7만 |
|---|
| 2026.01.02 | ₩7,886 | ₩7,926 | ₩7,819 | ₩7,859 | -0.34% | 22.7만 |
|---|
| 2025.12.31 | ₩7,912 | ₩7,926 | ₩7,805 | ₩7,819 | -1.19% | 23.9만 |
|---|
| 2025.12.30 | ₩7,872 | ₩7,899 | ₩7,845 | ₩7,886 | +0.17% | 15.3만 |
|---|
| 2025.12.29 | ₩7,912 | ₩7,912 | ₩7,819 | ₩7,845 | -0.85% | 19.4만 |
|---|
| 2025.12.26 | ₩7,886 | ₩7,926 | ₩7,832 | ₩7,926 | +0.51% | 16만 |
|---|
| 2025.12.24 | ₩7,845 | ₩7,912 | ₩7,832 | ₩7,859 | +0.17% | 6.8만 |
|---|
| 2025.12.23 | ₩7,845 | ₩7,886 | ₩7,792 | ₩7,859 | +0.17% | 9.5만 |
|---|
| 2025.12.22 | ₩7,872 | ₩7,886 | ₩7,805 | ₩7,872 | 0.00% | 10.8만 |
|---|
| 2025.12.19 | ₩7,792 | ₩7,872 | ₩7,792 | ₩7,819 | +0.34% | 12.5만 |
|---|
| 2025.12.18 | ₩7,792 | ₩7,805 | ₩7,685 | ₩7,778 | -0.17% | 19.7만 |
|---|
| 2025.12.17 | ₩7,805 | ₩7,845 | ₩7,671 | ₩7,738 | -0.86% | 17.6만 |
|---|
| 2025.12.16 | ₩7,899 | ₩7,899 | ₩7,752 | ₩7,819 | -1.02% | 22.2만 |
|---|
| 2025.12.15 | ₩7,845 | ₩7,953 | ₩7,805 | ₩7,872 | +0.34% | 92만 |
|---|
| 2025.12.12 | ₩7,845 | ₩7,872 | ₩7,805 | ₩7,819 | -0.34% | 8.5만 |
|---|
| 2025.12.11 | ₩7,872 | ₩7,899 | ₩7,805 | ₩7,845 | -0.34% | 12.4만 |
|---|
| 2025.12.10 | ₩7,966 | ₩8,047 | ₩7,953 | ₩8,047 | +1.01% | 16만 |
|---|
| 2025.12.09 | ₩7,953 | ₩8,006 | ₩7,926 | ₩7,939 | -0.17% | 17.5만 |
|---|
| 2025.12.08 | ₩7,993 | ₩8,006 | ₩7,912 | ₩7,966 | -0.34% | 13.6만 |
|---|
| 2025.12.05 | ₩7,899 | ₩7,980 | ₩7,886 | ₩7,966 | +0.85% | 19.6만 |
|---|
| 2025.12.04 | ₩7,899 | ₩7,899 | ₩7,845 | ₩7,899 | 0.00% | 25.3만 |
|---|
| 2025.12.03 | ₩7,859 | ₩7,872 | ₩7,819 | ₩7,872 | +0.17% | 17.9만 |
|---|
| 2025.12.02 | ₩7,872 | ₩7,886 | ₩7,819 | ₩7,859 | -0.17% | 10만 |
|---|
| 2025.12.01 | ₩7,859 | ₩7,886 | ₩7,819 | ₩7,859 | 0.00% | 14.5만 |
|---|
| 2025.11.28 | ₩7,886 | ₩7,899 | ₩7,859 | ₩7,886 | 0.00% | 8.8만 |
|---|
| 2025.11.26 | ₩7,819 | ₩7,886 | ₩7,792 | ₩7,832 | +0.17% | 17.4만 |
|---|
| 2025.11.25 | ₩7,738 | ₩7,792 | ₩7,698 | ₩7,792 | +0.69% | 14만 |
|---|
| 2025.11.24 | ₩7,671 | ₩7,725 | ₩7,644 | ₩7,725 | +0.70% | 9.3만 |
|---|
| 2025.11.21 | ₩7,537 | ₩7,631 | ₩7,497 | ₩7,631 | +1.25% | 8만 |
|---|
| 2025.11.20 | ₩7,698 | ₩7,698 | ₩7,483 | ₩7,483 | -2.79% | 15.7만 |
|---|
| 2025.11.19 | ₩7,591 | ₩7,631 | ₩7,564 | ₩7,631 | +0.53% | 18.3만 |
|---|
| 2025.11.18 | ₩7,564 | ₩7,577 | ₩7,483 | ₩7,577 | +0.18% | 18.8만 |
|---|
| 2025.11.17 | ₩7,631 | ₩7,671 | ₩7,564 | ₩7,591 | -0.53% | 17.7만 |
|---|
| 2025.11.14 | ₩7,644 | ₩7,658 | ₩7,577 | ₩7,644 | 0.00% | 16만 |
|---|
| 2025.11.13 | ₩7,778 | ₩7,778 | ₩7,658 | ₩7,698 | -1.03% | 13.6만 |
|---|
| 2025.11.12 | ₩7,805 | ₩7,819 | ₩7,752 | ₩7,752 | -0.69% | 18.9만 |
|---|
| 2025.11.11 | ₩7,792 | ₩7,805 | ₩7,752 | ₩7,805 | +0.17% | 11.9만 |
|---|
| 2025.11.10 | ₩7,711 | ₩7,792 | ₩7,685 | ₩7,792 | +1.04% | 22.2만 |
|---|
| 2025.11.07 | ₩7,685 | ₩7,685 | ₩7,550 | ₩7,658 | -0.35% | 13.4만 |
|---|
| 2025.11.06 | ₩7,752 | ₩7,765 | ₩7,644 | ₩7,671 | -1.04% | 16.8만 |
|---|
| 2025.11.05 | ₩7,685 | ₩7,765 | ₩7,644 | ₩7,752 | +0.87% | 16.9만 |
|---|
| 2025.11.04 | ₩7,725 | ₩7,725 | ₩7,644 | ₩7,671 | -0.69% | 14.8만 |
|---|
| 2025.11.03 | ₩7,765 | ₩7,778 | ₩7,725 | ₩7,765 | 0.00% | 14.9만 |
|---|
| 2025.10.31 | ₩7,765 | ₩7,792 | ₩7,698 | ₩7,765 | 0.00% | 15.5만 |
|---|
| 2025.10.30 | ₩7,738 | ₩7,738 | ₩7,671 | ₩7,738 | 0.00% | 14.3만 |
|---|
| 2025.10.29 | ₩7,738 | ₩7,765 | ₩7,698 | ₩7,752 | +0.17% | 8.2만 |
|---|
| 2025.10.28 | ₩7,765 | ₩7,765 | ₩7,685 | ₩7,725 | -0.52% | 12.4만 |
|---|
| 2025.10.27 | ₩7,738 | ₩7,752 | ₩7,698 | ₩7,738 | 0.00% | 23.8만 |
|---|
| 2025.10.24 | ₩7,685 | ₩7,725 | ₩7,671 | ₩7,671 | -0.17% | 15.7만 |
|---|
| 2025.10.23 | ₩7,658 | ₩7,685 | ₩7,617 | ₩7,685 | +0.35% | 12.5만 |
|---|
| 2025.10.22 | ₩7,685 | ₩7,685 | ₩7,577 | ₩7,644 | -0.52% | 7.7만 |
|---|
| 2025.10.21 | ₩7,671 | ₩7,685 | ₩7,644 | ₩7,685 | +0.17% | 4.1만 |
|---|
| 2025.10.20 | ₩7,644 | ₩7,698 | ₩7,644 | ₩7,671 | +0.35% | 10.1만 |
|---|
| 2025.10.17 | ₩7,658 | ₩7,658 | ₩7,510 | ₩7,631 | -0.35% | 12.2만 |
|---|
| 2025.10.16 | ₩7,711 | ₩7,711 | ₩7,617 | ₩7,658 | -0.70% | 12.6만 |
|---|
| 2025.10.15 | ₩7,671 | ₩7,685 | ₩7,617 | ₩7,685 | +0.17% | 13.1만 |
|---|
| 2025.10.14 | ₩7,617 | ₩7,631 | ₩7,550 | ₩7,631 | +0.18% | 18.6만 |
|---|
| 2025.10.13 | ₩7,577 | ₩7,631 | ₩7,537 | ₩7,631 | +0.71% | 17.7만 |
|---|
| 2025.10.10 | ₩7,738 | ₩7,738 | ₩7,483 | ₩7,537 | -2.60% | 17.9만 |
|---|